Invesco S&P 500 Pure Growth ETF (RPG)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | 146.94 | 148.87 | 146.00 | 148.31 | 148.31 | 120,400 |
| 30 Jun 2022 | 146.68 | 149.34 | 145.17 | 147.64 | 147.64 | 138,900 |
| 29 Jun 2022 | 149.38 | 149.48 | 147.59 | 148.70 | 148.70 | 203,100 |
| 28 Jun 2022 | 154.34 | 155.35 | 149.54 | 149.76 | 149.76 | 111,000 |
| 27 Jun 2022 | 154.34 | 154.98 | 152.73 | 153.71 | 153.71 | 54,000 |
| 24 Jun 2022 | 150.89 | 153.75 | 150.64 | 153.69 | 153.69 | 255,400 |
| 23 Jun 2022 | 147.43 | 149.51 | 146.27 | 149.10 | 149.10 | 134,500 |
| 22 Jun 2022 | 144.20 | 148.15 | 144.20 | 146.39 | 146.39 | 103,800 |
| 21 Jun 2022 | 145.63 | 148.14 | 145.63 | 146.62 | 146.62 | 105,900 |
| 21 Jun 2022 | 0.3 Dividend | |||||
| 17 Jun 2022 | 142.75 | 144.95 | 141.50 | 143.26 | 142.96 | 110,900 |
| 16 Jun 2022 | 145.72 | 145.85 | 141.18 | 142.53 | 142.23 | 93,200 |
| 15 Jun 2022 | 148.45 | 152.02 | 147.18 | 149.83 | 149.52 | 95,200 |
| 14 Jun 2022 | 147.82 | 148.25 | 145.69 | 147.06 | 146.75 | 122,900 |
| 13 Jun 2022 | 149.56 | 150.37 | 145.84 | 146.45 | 146.14 | 69,200 |
| 10 Jun 2022 | 158.08 | 158.63 | 154.86 | 154.86 | 154.54 | 78,300 |
| 09 Jun 2022 | 164.36 | 165.39 | 161.10 | 161.10 | 160.76 | 53,600 |
| 08 Jun 2022 | 166.62 | 167.34 | 164.66 | 165.04 | 164.69 | 63,100 |
| 07 Jun 2022 | 163.61 | 167.50 | 163.00 | 167.29 | 166.94 | 68,100 |
| 06 Jun 2022 | 166.61 | 167.06 | 164.89 | 165.35 | 165.00 | 63,100 |
| 03 Jun 2022 | 164.95 | 166.03 | 163.56 | 164.17 | 163.83 | 84,300 |
| 02 Jun 2022 | 161.89 | 167.48 | 161.82 | 167.40 | 167.05 | 207,600 |
| 01 Jun 2022 | 165.20 | 166.13 | 160.72 | 162.21 | 161.87 | 398,100 |
| 31 May 2022 | 166.00 | 166.14 | 163.43 | 164.08 | 163.74 | 291,900 |
| 27 May 2022 | 161.70 | 166.02 | 161.70 | 166.00 | 165.65 | 151,600 |
| 26 May 2022 | 155.90 | 161.10 | 155.81 | 160.42 | 160.08 | 64,500 |
| 25 May 2022 | 152.19 | 156.57 | 152.19 | 155.44 | 155.11 | 174,100 |
| 24 May 2022 | 154.03 | 154.24 | 150.52 | 152.57 | 152.25 | 192,200 |
| 23 May 2022 | 155.19 | 156.67 | 153.45 | 156.22 | 155.89 | 265,700 |
| 20 May 2022 | 156.36 | 156.61 | 149.55 | 154.10 | 153.78 | 157,900 |
| 19 May 2022 | 152.07 | 156.40 | 151.68 | 154.35 | 154.03 | 149,400 |
| 18 May 2022 | 157.67 | 158.02 | 152.23 | 152.84 | 152.52 | 61,300 |
| 17 May 2022 | 159.24 | 160.23 | 156.79 | 160.12 | 159.78 | 103,600 |
| 16 May 2022 | 157.09 | 158.18 | 155.48 | 155.77 | 155.44 | 81,900 |
| 13 May 2022 | 153.63 | 158.63 | 153.63 | 157.83 | 157.50 | 127,400 |
| 12 May 2022 | 148.21 | 153.00 | 147.19 | 151.17 | 150.85 | 247,700 |
| 11 May 2022 | 153.49 | 156.37 | 149.70 | 149.96 | 149.65 | 280,400 |
| 10 May 2022 | 156.67 | 157.31 | 151.09 | 154.33 | 154.01 | 453,000 |
| 09 May 2022 | 157.47 | 158.38 | 152.34 | 153.22 | 152.90 | 250,000 |
| 06 May 2022 | 162.37 | 162.76 | 157.87 | 160.81 | 160.47 | 411,700 |
| 05 May 2022 | 168.36 | 168.74 | 161.29 | 163.11 | 162.77 | 153,200 |
| 04 May 2022 | 164.73 | 170.72 | 162.08 | 170.37 | 170.01 | 225,800 |
| 03 May 2022 | 161.93 | 164.60 | 161.64 | 163.69 | 163.35 | 221,000 |
| 02 May 2022 | 158.61 | 161.87 | 157.11 | 161.75 | 161.41 | 456,300 |
| 29 Apr 2022 | 163.49 | 166.18 | 158.51 | 158.73 | 158.40 | 144,000 |
| 28 Apr 2022 | 163.16 | 166.15 | 159.81 | 164.98 | 164.63 | 100,500 |
| 27 Apr 2022 | 161.35 | 163.97 | 160.52 | 160.81 | 160.47 | 168,000 |
| 26 Apr 2022 | 165.86 | 166.08 | 161.11 | 161.24 | 160.90 | 56,100 |
| 25 Apr 2022 | 164.13 | 167.27 | 163.11 | 167.23 | 166.88 | 95,800 |
| 22 Apr 2022 | 170.64 | 170.86 | 165.26 | 165.46 | 165.11 | 57,000 |
| 21 Apr 2022 | 178.08 | 178.67 | 170.17 | 170.46 | 170.10 | 52,900 |
| 20 Apr 2022 | 177.86 | 178.24 | 175.78 | 176.18 | 175.81 | 55,000 |
| 19 Apr 2022 | 173.17 | 177.54 | 173.17 | 177.23 | 176.86 | 206,900 |
| 18 Apr 2022 | 173.04 | 174.35 | 172.00 | 173.48 | 173.12 | 68,700 |
| 14 Apr 2022 | 177.21 | 177.56 | 173.45 | 173.51 | 173.15 | 37,400 |
| 13 Apr 2022 | 173.95 | 177.52 | 173.88 | 177.10 | 176.73 | 67,500 |
| 12 Apr 2022 | 176.97 | 178.42 | 173.11 | 173.85 | 173.49 | 374,100 |
| 11 Apr 2022 | 176.74 | 177.14 | 174.56 | 174.77 | 174.40 | 44,900 |
| 08 Apr 2022 | 179.36 | 180.38 | 178.03 | 178.82 | 178.45 | 61,600 |
| 07 Apr 2022 | 177.99 | 180.96 | 177.23 | 180.00 | 179.62 | 70,200 |
| 06 Apr 2022 | 179.02 | 179.55 | 176.41 | 178.36 | 177.99 | 245,500 |
| 05 Apr 2022 | 185.04 | 185.23 | 180.69 | 181.33 | 180.95 | 38,700 |
| 04 Apr 2022 | 183.43 | 185.59 | 183.30 | 185.52 | 185.13 | 67,800 |
| 01 Apr 2022 | 184.37 | 184.56 | 181.60 | 182.94 | 182.56 | 63,000 |
| 31 Mar 2022 | 186.90 | 187.37 | 183.62 | 183.78 | 183.40 | 66,000 |
| 30 Mar 2022 | 189.39 | 189.39 | 185.78 | 186.59 | 186.20 | 25,700 |
| 29 Mar 2022 | 188.35 | 190.41 | 186.79 | 189.98 | 189.58 | 161,200 |
| 28 Mar 2022 | 183.96 | 186.15 | 183.00 | 186.06 | 185.67 | 74,900 |
| 25 Mar 2022 | 185.31 | 185.57 | 182.03 | 184.18 | 183.79 | 165,100 |
| 24 Mar 2022 | 182.63 | 185.33 | 181.50 | 185.33 | 184.94 | 65,600 |
| 23 Mar 2022 | 184.09 | 184.85 | 181.55 | 181.62 | 181.24 | 144,000 |
| 22 Mar 2022 | 182.80 | 185.99 | 182.80 | 185.59 | 185.20 | 90,100 |
| 21 Mar 2022 | 183.28 | 184.50 | 180.55 | 182.51 | 182.13 | 89,100 |
| 21 Mar 2022 | 0.008 Dividend | |||||
| 18 Mar 2022 | 179.16 | 183.98 | 179.16 | 183.54 | 183.15 | 85,600 |
| 17 Mar 2022 | 176.10 | 180.00 | 175.60 | 179.91 | 179.53 | 100,800 |
| 16 Mar 2022 | 172.10 | 177.07 | 171.39 | 177.04 | 176.66 | 129,800 |
| 15 Mar 2022 | 166.01 | 170.22 | 165.41 | 169.95 | 169.59 | 111,600 |
| 14 Mar 2022 | 167.58 | 169.53 | 164.60 | 165.11 | 164.76 | 167,100 |
| 11 Mar 2022 | 172.97 | 172.97 | 167.45 | 167.58 | 167.22 | 127,600 |
| 10 Mar 2022 | 170.40 | 171.70 | 168.52 | 171.36 | 170.99 | 100,700 |
| 09 Mar 2022 | 170.88 | 173.73 | 169.81 | 172.85 | 172.48 | 198,700 |
| 08 Mar 2022 | 166.90 | 171.06 | 165.37 | 166.72 | 166.36 | 324,400 |
| 07 Mar 2022 | 174.10 | 174.63 | 166.88 | 166.93 | 166.57 | 217,700 |
| 04 Mar 2022 | 175.39 | 176.15 | 172.26 | 174.09 | 173.72 | 228,900 |
| 03 Mar 2022 | 180.25 | 180.31 | 175.86 | 176.65 | 176.27 | 258,500 |
| 02 Mar 2022 | 176.74 | 180.13 | 175.92 | 179.27 | 178.89 | 283,000 |
| 01 Mar 2022 | 179.06 | 179.39 | 174.20 | 175.49 | 175.11 | 160,100 |
| 28 Feb 2022 | 177.49 | 180.43 | 176.66 | 179.30 | 178.92 | 129,300 |
| 25 Feb 2022 | 176.14 | 179.73 | 174.62 | 179.69 | 179.31 | 127,100 |
| 24 Feb 2022 | 163.90 | 175.77 | 163.59 | 175.47 | 175.09 | 248,900 |
| 23 Feb 2022 | 175.43 | 176.01 | 168.79 | 169.08 | 168.72 | 313,100 |
| 22 Feb 2022 | 175.56 | 177.65 | 172.05 | 173.50 | 173.13 | 205,800 |
| 18 Feb 2022 | 178.37 | 179.38 | 175.70 | 176.68 | 176.30 | 151,500 |
| 17 Feb 2022 | 182.44 | 182.75 | 178.10 | 178.42 | 178.04 | 82,900 |
| 16 Feb 2022 | 182.47 | 184.48 | 181.28 | 184.09 | 183.70 | 92,700 |
| 15 Feb 2022 | 180.99 | 183.70 | 180.99 | 183.58 | 183.19 | 146,400 |
| 14 Feb 2022 | 179.96 | 181.05 | 177.11 | 178.72 | 178.34 | 242,400 |
| 11 Feb 2022 | 185.08 | 186.51 | 179.22 | 180.15 | 179.76 | 189,700 |
| 10 Feb 2022 | 185.08 | 189.77 | 183.94 | 185.20 | 184.80 | 121,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
